洪城环境 sh.600461
10.40
+1.56%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.59 | 9.69 | 9.56 | 9.57 | -0.21% | 0.97 | 0.78% |
| 2026-02-12 | 9.70 | 9.71 | 9.52 | 9.59 | -1.13% | 0.79 | 0.64% |
| 2026-02-11 | 9.74 | 9.76 | 9.67 | 9.70 | -0.10% | 0.60 | 0.48% |
| 2026-02-10 | 9.79 | 9.79 | 9.69 | 9.71 | -0.61% | 0.51 | 0.41% |
| 2026-02-09 | 9.78 | 9.83 | 9.72 | 9.77 | +0.21% | 0.76 | 0.60% |
| 2026-02-06 | 9.79 | 9.90 | 9.73 | 9.75 | -0.61% | 0.74 | 0.59% |
| 2026-02-05 | 9.88 | 9.89 | 9.75 | 9.81 | -0.61% | 0.92 | 0.73% |
| 2026-02-04 | 9.60 | 9.87 | 9.56 | 9.87 | +2.81% | 1.53 | 1.22% |
| 2026-02-03 | 9.62 | 9.67 | 9.49 | 9.60 | +0.31% | 1.16 | 0.95% |
| 2026-02-02 | 9.66 | 9.90 | 9.57 | 9.57 | -0.73% | 1.27 | 1.01% |
| 2026-01-30 | 9.60 | 9.76 | 9.57 | 9.64 | +0.21% | 1.39 | 1.11% |
| 2026-01-29 | 9.68 | 9.68 | 9.53 | 9.62 | -0.31% | 1.27 | 1.03% |
| 2026-01-28 | 9.72 | 9.79 | 9.63 | 9.65 | -0.92% | 1.89 | 1.52% |
| 2026-01-27 | 9.74 | 9.79 | 9.65 | 9.74 | 0.00% | 0.80 | 0.64% |
| 2026-01-26 | 9.67 | 9.78 | 9.53 | 9.74 | +0.72% | 1.07 | 0.86% |
| 2026-01-23 | 9.68 | 9.72 | 9.61 | 9.67 | -0.41% | 0.72 | 0.58% |
| 2026-01-22 | 9.70 | 9.74 | 9.63 | 9.71 | +0.10% | 0.87 | 0.70% |
| 2026-01-21 | 9.64 | 9.74 | 9.61 | 9.70 | +0.31% | 1.04 | 0.83% |
| 2026-01-20 | 9.49 | 9.70 | 9.43 | 9.67 | +2.22% | 1.13 | 0.92% |
| 2026-01-19 | 9.38 | 9.48 | 9.34 | 9.46 | +1.18% | 0.92 | 0.76% |